First Financial Bankshares (FFIN)

32.35 +0.02  +0.06%  May 29, 2:13PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

First Financial Bankshares Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 32.54 32.59 32.10 32.33 57110
May 24, 2012 32.20 32.52 31.82 32.51 48567
May 23, 2012 31.64 32.25 31.50 32.19 76029
May 22, 2012 32.02 32.44 31.76 31.98 95475
May 21, 2012 31.84 32.27 31.52 31.97 102102
May 18, 2012 31.73 32.13 31.59 31.64 110567
May 17, 2012 32.37 32.43 31.86 31.87 90937
May 16, 2012 32.56 32.88 32.20 32.22 47445
May 15, 2012 32.54 32.75 32.35 32.51 71292
May 14, 2012 32.55 32.97 32.50 32.64 84742
May 11, 2012 33.22 33.76 32.86 33.01 53351
May 10, 2012 33.18 33.70 33.18 33.61 50270
May 9, 2012 32.95 33.20 32.59 33.00 101490
May 8, 2012 32.72 33.40 32.72 33.27 62587
May 7, 2012 32.33 33.11 32.33 32.92 59431
May 4, 2012 32.73 32.80 32.18 32.44 90860
May 3, 2012 33.39 33.39 32.80 33.00 53052
May 2, 2012 33.11 33.61 32.95 33.45 57911
May 1, 2012 33.82 34.51 33.48 33.48 86563
April 30, 2012 34.78 34.78 33.78 33.84 60110
April 27, 2012 34.50 34.72 33.97 34.68 68467
April 26, 2012 34.31 34.63 34.12 34.34 61447
April 25, 2012 34.23 34.87 33.96 34.43 99836
April 24, 2012 32.88 33.94 32.74 33.71 79103
April 23, 2012 32.83 33.42 32.51 32.73 62028
April 20, 2012 34.35 34.36 33.28 33.39 62898
April 19, 2012 33.37 33.71 32.80 33.01 57329
April 18, 2012 34.05 34.05 33.13 33.33 51616
April 17, 2012 33.93 34.49 33.89 34.10 60521
April 16, 2012 33.15 33.79 33.05 33.55 52428
April 13, 2012 33.93 33.99 33.03 33.05 86738
April 12, 2012 34.07 34.31 33.85 34.16 48020
April 11, 2012 33.64 33.96 33.53 33.96 74279
April 10, 2012 33.99 34.19 33.27 33.33 87320
April 9, 2012 34.00 34.27 33.77 33.98 87138
April 5, 2012 34.82 35.16 34.41 34.52 70419
April 4, 2012 35.32 35.51 34.92 35.06 61086
April 3, 2012 35.73 36.18 35.49 35.85 104034
April 2, 2012 35.20 35.90 35.04 35.80 113185
March 30, 2012 35.99 36.36 35.21 35.21 65098
March 29, 2012 35.54 35.77 35.08 35.62 62028
March 28, 2012 35.62 36.01 35.50 35.87 88673
March 27, 2012 35.80 35.85 35.44 35.49 53310
March 26, 2012 35.24 35.87 35.24 35.79 66935
March 23, 2012 34.65 34.65 34.65 34.65 0.00
March 22, 2012 34.90 35.00 34.36 34.65 51736
March 21, 2012 35.58 35.58 35.58 35.58 0.00
March 20, 2012 35.62 36.02 35.53 35.58 69596
March 19, 2012 35.58 36.49 35.19 35.94 123768
March 16, 2012 35.53 36.61 34.97 35.64 443620
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FFIN News

$FFIN Insider Buy: $161K of stock bought by Tucker Bridwell on May 21, 2012 http://stks.co/3vPL
about 8 days ago by MarketBrief
$FFIN filed latest Quarterly Report http://stks.co/3fCt
about 26 days ago by MarketBrief
$FFIN View First Financial Bankshares' PowerPoint presentation from this week's Annual Shareholders' Meeting: http://stks.co/3YLB
about 32 days ago by First_Financial
First Financial Boosts Dividend, Yield Nears 3%: http://stks.co/3UBj $FFIN
about 35 days ago by DynamicDividend
$FFIN First Financial Bankshares reports first quarter 2012 earnings results: http://stks.co/3T9M
about 36 days ago by First_Financial
$FFIN forms bearish "Megaphone Top" chart pattern. http://stks.co/3LXf
about 46 days ago by RecogniaEvents
$FFIN forms bearish "Double Top" chart pattern. http://stks.co/3LXd
about 46 days ago by RecogniaEvents
$FFIN First Financial Bankshares ranked # 2 on Bank Director magazine's "Nifty 50" rating of banks: http://stks.co/2wFV
about 71 days ago by First_Financial
$FFIN View First Financial Bankshares' new 2011 Annual Report: http://stks.co/2eNB
about 88 days ago by First_Financial
$FFIN First Financial Bankshares to present at KBW Boston Bank Conference: http://stks.co/2UW0
about 98 days ago by First_Financial
$FFIN First Financial Bankshares' new fourth-quarter 2011 PowerPoint IR slides can be viewed at http://stks.co/2GEX
about 113 days ago by First_Financial
RT @First_Financial $FFIN First Financial Bankshares has reported fourth-quarter and year-end earnings results: http://stks.co/27xs
about 123 days ago by howardlindzon
RT @First_Financial $FFIN First Financial Bankshares has reported fourth-quarter and year-end earnings results: http://stks.co/27A1
about 124 days ago by StockTwits
$FFIN First Financial Bankshares has reported fourth-quarter and year-end earnings results: http://stks.co/279c
about 124 days ago by First_Financial
$FFIN First Financial Bankshares expects to announce fourth-quarter earnings on Jan. 26 after the close of the U.S. markets.
about 127 days ago by First_Financial
$FFIN Insider Buy: $862K of stock bought by Stai Dian Graves (Director) between November 10, 2011 - November 11, 2011 http://stks.co/17g9
about 197 days ago by MarketBrief
$FFIN Insider Buy: $862K of stock bought by Tucker Bridwell (Director) between November 10, 2011 - November 11, 2011 http://stks.co/17g5
about 197 days ago by MarketBrief
$FFIN filed latest Quarterly Report http://stks.co/tyn
about 210 days ago by MarketBrief
$FFIN First Financial Bankshares announces plans to activate stock repurchase plan: http://stks.co/nxr
about 216 days ago by First_Financial
$FFIN First Financial Bankshares has reported third-quarter 2011 earnings results: http://stks.co/ivF
about 222 days ago by First_Financial
$FFIN First Financial Bankshares Reports Q3 EPS $0.57 vs $0.54 Est
about 222 days ago by Benzinga
$FFIN First Financial Bankshares won't impose monthly fees on debit card users: http://stks.co/X9w
about 235 days ago by First_Financial
$FFIN First Financial Bankshares expects to announce third-quarter earnings on Oct. 20 after the close of the U.S. markets.
about 242 days ago by First_Financial
Bank Director Magazine names First Financial Bankshares $FFIN No. 2 bank in nation (No. 1 in Texas): http://bit.ly/oRcTQd
about 299 days ago by First_Financial
$FFIN First Financial Bankshares will present on Aug. 3 at the KBW Community Bank Investor Conference in NY: http://bit.ly/qgwPKG
about 306 days ago by First_Financial

Recent Quotes

Symbol Price Chg Chg % Market Cap
FFIN 32.35 +0.02 +0.06% 1.017B
ERII 2.24 +0.05 +2.28% 115.30M
ERIE 72.00 +0.29 +0.40% 3.423B
ERIC 8.88 +0.30 +3.50% 27.54B
ERH 11.14 +0.01 +0.09%
ERF 13.92 +0.28 +2.05% 2.672B
EQT 47.26 +0.36 +0.77% 7.022B
EQS 2.08 +0.03 +1.46%
FLL 2.96 -0.02 -0.63% 55.26M
FLIR 21.64 +0.33 +1.55% 3.283B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close